Shenzhen Prolto Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.750 | 5.750 | 5.650 | 5.720 | 5.692 | 1,382,760 |
| 2021-11-09 | 5.740 | 5.750 | 5.650 | 5.720 | 5.692 | 1,857,085 |
| 2021-11-08 | 5.640 | 5.710 | 5.610 | 5.690 | 5.662 | 1,174,450 |
| 2021-11-05 | 5.580 | 5.740 | 5.580 | 5.670 | 5.642 | 2,157,599 |
| 2021-11-04 | 5.560 | 5.640 | 5.490 | 5.610 | 5.583 | 1,553,000 |
| 2021-11-03 | 5.440 | 5.550 | 5.420 | 5.540 | 5.513 | 1,255,235 |
| 2021-11-02 | 5.580 | 5.620 | 5.380 | 5.440 | 5.414 | 2,082,408 |
| 2021-11-01 | 5.630 | 5.640 | 5.490 | 5.590 | 5.563 | 1,620,406 |
| 2021-10-29 | 5.420 | 5.590 | 5.400 | 5.590 | 5.563 | 1,751,754 |
| 2021-10-28 | 5.570 | 5.570 | 5.410 | 5.430 | 5.404 | 1,825,900 |
| 2021-10-27 | 5.660 | 5.670 | 5.520 | 5.540 | 5.513 | 3,545,999 |
| 2021-10-26 | 5.770 | 5.820 | 5.720 | 5.770 | 5.742 | 1,730,100 |
| 2021-10-25 | 5.860 | 5.880 | 5.730 | 5.770 | 5.742 | 2,220,300 |
| 2021-10-22 | 5.840 | 5.870 | 5.780 | 5.850 | 5.822 | 1,920,400 |
| 2021-10-21 | 5.900 | 5.920 | 5.810 | 5.820 | 5.792 | 2,205,849 |
| 2021-10-20 | 5.980 | 6.030 | 5.860 | 5.920 | 5.891 | 3,070,432 |
| 2021-10-19 | 6.050 | 6.110 | 5.940 | 6.000 | 5.971 | 2,401,492 |
| 2021-10-18 | 5.980 | 6.060 | 5.930 | 6.060 | 6.031 | 2,563,400 |
| 2021-10-15 | 6.160 | 6.350 | 6.000 | 6.010 | 5.981 | 3,859,899 |
| 2021-10-14 | 6.130 | 6.200 | 6.060 | 6.160 | 6.130 | 1,800,700 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0160 CNY |
| 2022-06-09 | 0.0200 CNY |
| 2021-06-01 | 0.0360 CNY |
| 2020-06-01 | 0.0180 CNY |
| 2019-06-03 | 0.0470 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.